Dark

NVDA20270617P45
NVDA Jun 17 2027 45.00 Put (NVDA270617P00045000)
option OPRA

EOD

Sep 30, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.1000	0.1000	0.000%	2	1,377	0.000%
2026-09-29	0.1500	0.1500	0.1000	0.1000	+11.111%	2	1,376	0.000%
2026-09-28	0.1400	0.1400	0.0900	0.0900	-10.000%	4	1,375	+11.111%
2026-09-23	0.1500	0.1500	0.1000	0.1000	0.000%	2	1,376	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-28.571%	7	1,377	0.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,377	-28.571%
2026-09-03	0.1600	0.2500	0.1600	0.1600	0.000%	3	1,377	-37.500%
2026-09-01	0.1300	0.2200	0.1300	0.1600	-11.111%	42	1,377	-37.500%
2026-08-26	0.2500	0.2500	0.1800	0.1800	-5.263%	4	1,361	-44.444%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-26.923%	1	1,362	-47.368%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,362	-61.538%
2026-07-28	0.2300	0.2500	0.2300	0.2500	+19.048%	31	1,362	-60.000%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-4.545%	20	1,392	-52.381%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-21.429%	3	1,372	-54.545%
2026-06-09	0.2800	0.2800	0.2800	0.2800	0.000%	50	1,369	-64.286%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-33.333%	1	1,369	-64.286%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+40.000%	1	1,369	-76.190%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-28.571%	1	1,369	-66.667%
2026-04-27	0.4200	0.4200	0.4200	0.4200	+16.667%	1	1,369	-76.190%
2026-04-21	0.3600	0.3600	0.3600	0.3600	+5.882%	3	1,367	-72.222%
2026-04-17	0.3800	0.3800	0.3400	0.3400	-20.930%	1,000	1,367	-70.588%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-6.522%	10	1,367	-76.744%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-16.364%	10	1,358	-78.261%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+7.843%	2	1,348	-81.818%
2026-03-25	0.5100	0.5100	0.5100	0.5100	-1.923%	10	1,348	-80.392%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-10.345%	3	1,338	-80.769%
2026-03-19	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,335	-82.759%
2026-03-18	0.5400	0.5600	0.5400	0.5600	-8.197%	1,215	1,335	-82.143%
2026-03-12	0.6100	0.6100	0.6100	0.6100	+15.094%	1	295	-83.607%
2026-03-09	0.5300	0.5300	0.5300	0.5300	-7.018%	50	295	-81.132%
2026-03-06	0.5700	0.5700	0.5700	0.5700	+5.556%	6	320	-82.456%
2026-03-04	0.5400	0.5400	0.5400	0.5400	-5.263%	3	320	-81.481%
2026-02-25	0.5700	0.5700	0.5700	0.5700	-18.571%	10	310	-82.456%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	310	-85.714%
2026-01-14	0.6500	0.6500	0.6500	0.6500	+10.169%	5	310	-84.615%
2026-01-12	0.5900	0.5900	0.5900	0.5900	-4.839%	2	310	-83.051%
2025-12-29	0.6200	0.6200	0.6200	0.6200	+3.333%	1	312	-83.871%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-13.043%	12	312	-83.333%
2025-12-18	0.6900	0.6900	0.6900	0.6900	-5.479%	2	312	-85.507%
2025-12-15	0.7300	0.7300	0.7300	0.7300	-14.118%	12	312	-86.301%
2025-12-11	0.7900	0.8500	0.7900	0.8500	+10.390%	3	299	-88.235%
2025-12-10	0.7700	0.7700	0.7700	0.7700	-1.282%	1	299	-87.013%
2025-12-09	0.7800	0.7800	0.7800	0.7800	+4.000%	1	298	-87.179%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-6.250%	1	297	-86.667%
2025-12-03	0.7700	0.8000	0.7700	0.8000	-4.762%	52	296	-87.500%
2025-11-25	0.8900	0.8900	0.8400	0.8400	-2.326%	6	245	-88.095%
2025-11-21	0.8700	0.8700	0.8500	0.8600	+17.808%	8	245	-88.372%
2025-11-20	0.6100	0.7300	0.6100	0.7300	-5.195%	5	242	-86.301%
2025-11-17	0.7900	0.7900	0.7700	0.7700	+10.000%	8	240	-87.013%
2025-11-06	0.7000	0.7000	0.7000	0.7000	+4.478%	3	232	-85.714%
2025-11-05	0.6700	0.6700	0.6700	0.6700	+15.517%	6	232	-85.075%
2025-11-03	0.5800	0.5800	0.5800	0.5800	-4.918%	5	237	-82.759%
2025-10-29	0.6100	0.6100	0.6100	0.6100	-3.175%	1	237	-83.607%
2025-10-28	0.6300	0.6300	0.6300	0.6300	-10.000%	2	236	-84.127%
2025-10-24	0.7300	0.7300	0.7000	0.7000	-5.405%	9	234	-85.714%
2025-10-21	0.7400	0.7400	0.7400	0.7400	-6.329%	10	228	-86.486%
2025-10-20	0.8700	0.8700	0.7900	0.7900	-15.054%	51	224	-87.342%
2025-10-16	0.9300	0.9300	0.9300	0.9300	-7.000%	1	204	-89.247%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+13.636%	3	205	-90.000%
2025-10-07	0.8500	0.8800	0.8500	0.8800	+1.149%	6	201	-88.636%
2025-10-06	0.8600	0.8700	0.8600	0.8700	+1.163%	2	201	-88.506%
2025-10-03	0.8600	0.8600	0.8600	0.8600	+8.861%	1	199	-88.372%
2025-10-02	0.8200	0.8200	0.7800	0.7900	+2.597%	4	199	-87.342%
2025-09-29	0.7700	0.7700	0.7700	0.7700	+6.944%	1	199	-87.013%
2025-09-23	0.7200	0.7200	0.7200	0.7200	+10.769%	1	198	-86.111%
2025-09-18	0.6500	0.6500	0.6500	0.6500	0.000%	5	197	-84.615%
2025-09-15	0.6500	0.6500	0.6500	0.6500	-23.529%	1	192	-84.615%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+2.410%	6	193	-88.235%
2025-08-28	0.8300	0.8300	0.8300	0.8300	-3.488%	1	193	-87.952%
2025-08-27	0.8600	0.8600	0.8600	0.8600	-9.474%	1	192	-88.372%
2025-08-22	0.9500	0.9500	0.9500	0.9500	-7.767%	3	192	-89.474%
2025-08-20	1.0300	1.0300	1.0300	1.0300	+24.096%	1	189	-90.291%
2025-08-11	0.8200	0.8300	0.8200	0.8300	-1.190%	5	188	-87.952%
2025-08-08	0.8400	0.8400	0.8400	0.8400	-2.326%	1	186	-88.095%
2025-08-01	0.8500	0.8600	0.8500	0.8600	+6.173%	5	185	-88.372%
2025-07-28	0.8500	0.8500	0.8100	0.8100	-14.737%	4	184	-87.654%
2025-07-23	0.9500	0.9500	0.9500	0.9500	-5.000%	3	181	-89.474%
2025-07-21	1.0000	1.0000	1.0000	1.0000	0.000%	3	178	-90.000%
2025-07-18	1.0000	1.0000	1.0000	1.0000	-9.091%	1	175	-90.000%
2025-07-14	1.1100	1.1100	1.1000	1.1000	+1.852%	5	175	-90.909%
2025-07-11	1.0800	1.0800	1.0800	1.0800	-6.897%	1	170	-90.741%
2025-07-10	1.1600	1.1600	1.1200	1.1600	-14.074%	22	169	-91.379%
2025-07-02	1.3500	1.3500	1.3500	1.3500	-5.594%	50	159	-92.593%
2025-07-01	1.4500	1.4500	1.3800	1.4300	+5.926%	7	160	-93.007%
2025-06-30	1.3500	1.3500	1.3500	1.3500	+3.846%	116	154	-92.593%
2025-06-26	1.3000	1.3000	1.3000	1.3000	-15.584%	1	235	-92.308%
2025-06-20	1.5400	1.5400	1.5400	1.5400	-8.876%	2	235	-93.506%
2025-06-13	1.6800	1.6900	1.6800	1.6900	+4.969%	8	234	-94.083%
2025-06-12	1.5800	1.6200	1.5800	1.6100	+3.871%	4	234	-93.789%
2025-06-11	1.5500	1.5500	1.5500	1.5500	-10.920%	6	233	-93.548%
2025-05-30	1.7400	1.7400	1.7400	1.7400	+2.353%	4	233	-94.253%
2025-05-29	1.7900	1.7900	1.7000	1.7000	-5.556%	52	231	-94.118%
2025-05-28	1.8000	1.8000	1.8000	1.8000	-6.250%	6	181	-94.444%
2025-05-22	1.9200	1.9200	1.9200	1.9200	+4.918%	1	175	-94.792%
2025-05-15	1.8200	1.8300	1.8200	1.8300	-2.660%	32	175	-94.536%
2025-05-13	1.8800	1.8800	1.8700	1.8800	-21.008%	23	143	-94.681%
2025-05-09	2.3800	2.3800	2.3800	2.3800	+5.310%	10	120	-95.798%
2025-05-08	2.2900	2.2900	2.2600	2.2600	-7.377%	100	115	-95.575%
2025-05-02	2.4400	2.4400	2.4400	2.4400	-6.513%	2	15	-95.902%
2025-04-28	2.6100	2.6100	2.6100	2.6100	-26.479%	1	15	-96.169%
2025-04-22	3.7000	3.7000	3.5500	3.5500	0.000%	6	14	-97.183%
2025-04-10	3.5500	3.5500	3.5500	3.5500	-17.442%	5	8	-97.183%
2025-04-09	4.2600	4.3000	4.2000	4.3000	+2.381%	3	13	-97.674%
2025-04-08	3.4400	4.2000	3.4400	4.2000	+6.329%	47	13	-97.619%
2025-04-04	3.9000	4.0500	3.8200	3.9500	+29.508%	116	57	-97.468%
2025-04-03	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	-96.721%